China National Culture Group Limited - 0745.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.54	0.54	0.54	0.54	0.54	20,350
September 03, 2025	0.54	0.54	0.54	0.54	0.53	322,625
September 02, 2025	0.54	0.54	0.54	0.54	0.54	1,500
September 01, 2025	0.54	0.54	0.54	0.54	0.54	60,000
August 29, 2025	0.54	0.54	0.54	0.54	0.54	1,325
August 28, 2025	0.54	0.54	0.54	0.54	0.54	60,000
August 27, 2025	0.54	0.54	0.54	0.54	0.54	122,850
August 26, 2025	0.58	0.58	0.58	0.58	0.58	0
August 25, 2025	0.58	0.58	0.58	0.58	0.58	25,975
August 22, 2025	0.56	0.56	0.56	0.56	0.56	0
August 21, 2025	0.54	0.56	0.56	0.56	0.54	92,000
August 20, 2025	0.62	0.62	0.62	0.62	0.62	100,000
August 19, 2025	0.62	0.62	0.62	0.62	0.62	168,900
August 18, 2025	0.62	0.62	0.62	0.62	0.62	121,230
August 15, 2025	0.62	0.63	0.63	0.63	0.62	287,500
August 14, 2025	0.62	0.62	0.62	0.62	0.62	105,500
August 13, 2025	0.62	0.62	0.62	0.62	0.62	2,010
August 12, 2025	0.62	0.62	0.62	0.63	0.62	136,100
August 11, 2025	0.62	0.62	0.62	0.62	0.62	37,000
August 08, 2025	0.63	0.63	0.63	0.63	0.63	20,000
August 07, 2025	0.62	0.62	0.62	0.62	0.62	13,040
August 06, 2025	0.62	0.62	0.62	0.62	0.62	60,000
August 05, 2025	0.63	0.63	0.63	0.63	0.63	101,000
August 04, 2025	0.6	0.6	0.6	0.6	0.6	47,515
August 01, 2025	0.66	0.66	0.66	0.66	0.66	20,000
July 31, 2025	0.65	0.65	0.65	0.65	0.65	0
July 30, 2025	0.68	0.65	0.65	0.68	0.65	205,600
July 29, 2025	0.7	0.68	0.68	0.7	0.6	331,666
July 28, 2025	0.71	0.71	0.71	0.71	0.71	20,100
July 25, 2025	0.71	0.71	0.71	0.72	0.7	271,300
July 24, 2025	0.71	0.71	0.71	0.71	0.71	211,430
July 23, 2025	0.7	0.78	0.78	0.78	0.7	170,250
July 22, 2025	0.78	0.78	0.78	0.8	0.7	288,250
July 21, 2025	0.76	0.78	0.78	0.84	0.75	303,880
July 18, 2025	0.75	0.76	0.76	0.77	0.75	260,710
July 17, 2025	0.66	0.75	0.75	0.75	0.66	690,758
July 16, 2025	0.65	0.66	0.66	0.78	0.63	614,250
July 15, 2025	0.65	0.65	0.65	0.79	0.62	825,055
July 14, 2025	0.65	0.65	0.65	0.65	0.63	244,810
July 11, 2025	0.52	0.65	0.65	0.7	0.5	986,020
July 10, 2025	0.5	0.52	0.52	0.52	0.48	534,175
July 09, 2025	0.46	0.48	0.48	0.48	0.43	392,600
July 08, 2025	0.43	0.45	0.45	0.49	0.43	969,725
July 07, 2025	0.34	0.43	0.43	0.44	0.34	1.91M
July 04, 2025	0.28	0.3	0.3	0.35	0.28	906,890
July 03, 2025	0.27	0.28	0.28	0.28	0.27	325,500
July 02, 2025	0.23	0.23	0.23	0.23	0.23	90,050
June 30, 2025	0.23	0.23	0.23	0.23	0.23	297,225
June 27, 2025	0.23	0.22	0.22	0.27	0.22	1.07M
June 26, 2025	0.18	0.24	0.24	0.24	0.18	2.11M
June 25, 2025	0.18	0.18	0.18	0.18	0.18	116,995
June 24, 2025	0.17	0.17	0.17	0.17	0.17	0
June 23, 2025	0.17	0.17	0.17	0.17	0.17	0
June 20, 2025	0.17	0.17	0.17	0.17	0.17	0
June 19, 2025	0.17	0.17	0.17	0.17	0.17	20,275
June 18, 2025	0.17	0.17	0.17	0.17	0.17	0
June 17, 2025	0.17	0.17	0.17	0.17	0.17	621,000
June 16, 2025	0.17	0.17	0.17	0.17	0.17	0
June 13, 2025	0.17	0.17	0.17	0.17	0.17	0
June 12, 2025	0.17	0.17	0.17	0.17	0.17	120,200

China National Culture Group Limited (0745.HK) HKSE